cPen Historical Data

CPEN Page 91
Download
Date Close Price change Market cap Trading volume
Oct 22, 9 AM $ 0.000472
+1.11%
$ 1.59 million $ 51,787
Oct 22, 8 AM $ 0.000466
-0.36%
$ 1.58 million $ 50,713
Oct 22, 7 AM $ 0.000468
-1.11%
$ 1.58 million $ 51,157
Oct 22, 6 AM $ 0.000472
+0.19%
$ 1.59 million $ 52,044
Oct 22, 5 AM $ 0.000473
-0.04%
$ 1.6 million $ 52,110
Oct 22, 4 AM $ 0.000468
-0.20%
$ 1.58 million $ 53,268
Oct 22, 3 AM $ 0.000468
-1.24%
$ 1.58 million $ 54,518
Oct 22, 2 AM $ 0.000474
+0.86%
$ 1.6 million $ 55,641
Oct 22, 1 AM $ 0.00047
+0.78%
$ 1.59 million $ 55,261
Oct 22, 12 AM $ 0.000467
-0.78%
$ 1.58 million $ 56,297
Oct 21, 11 PM $ 0.000473
+1.22%
$ 1.6 million $ 56,980
Oct 21, 10 PM $ 0.000466
-1.51%
$ 1.58 million $ 57,219
Oct 21, 9 PM $ 0.00047
-0.31%
$ 1.59 million $ 58,613
Oct 21, 8 PM $ 0.000468
-1.02%
$ 1.58 million $ 57,722
Oct 21, 7 PM $ 0.000471
+0.59%
$ 1.59 million $ 56,960
Oct 21, 6 PM $ 0.000469
-0.42%
$ 1.58 million $ 57,659
Oct 21, 5 PM $ 0.000472
+1.09%
$ 1.6 million $ 58,795
Oct 21, 4 PM $ 0.000472
+0.84%
$ 1.59 million $ 57,922
Oct 21, 3 PM $ 0.000473
+1.14%
$ 1.6 million $ 58,686
Oct 21, 2 PM $ 0.000474
+0.03%
$ 1.6 million $ 60,842
Oct 21, 1 PM $ 0.000467
-0.42%
$ 1.58 million $ 62,469
Oct 21, 12 PM $ 0.000472
+1.00%
$ 1.6 million $ 62,938
Oct 21, 11 AM $ 0.000471
-0.14%
$ 1.59 million $ 62,749
Oct 21, 10 AM $ 0.000469
-0.04%
$ 1.58 million $ 63,787
Oct 21, 9 AM $ 0.00047
-0.34%
$ 1.59 million $ 62,163
Oct 21, 8 AM $ 0.000474
+0.76%
$ 1.6 million $ 63,704
Oct 21, 7 AM $ 0.000468
-0.90%
$ 1.58 million $ 63,510
Oct 21, 6 AM $ 0.000473
-0.09%
$ 1.6 million $ 63,128
Oct 21, 5 AM $ 0.000473
-0.04%
$ 1.6 million $ 63,286
Oct 21, 4 AM $ 0.000469
-0.19%
$ 1.58 million $ 61,514
Oct 21, 3 AM $ 0.00047
+0.23%
$ 1.59 million $ 60,916
Oct 21, 2 AM $ 0.000471
-0.13%
$ 1.59 million $ 60,564
Oct 21, 1 AM $ 0.00047
+0.12%
$ 1.59 million $ 61,854
Oct 21, 12 AM $ 0.000472
+0.65%
$ 1.6 million $ 59,879
Oct 20, 11 PM $ 0.000469
-0.54%
$ 1.59 million $ 59,343
Oct 20, 10 PM $ 0.000474
+1.14%
$ 1.6 million $ 59,667
Oct 20, 9 PM $ 0.000473
+0.20%
$ 1.6 million $ 58,812
Oct 20, 8 PM $ 0.000475
+1.12%
$ 1.6 million $ 59,768
Oct 20, 7 PM $ 0.000469
-0.81%
$ 1.59 million $ 57,843
Oct 20, 6 PM $ 0.00047
-0.69%
$ 1.59 million $ 59,422
Oct 20, 5 PM $ 0.00047
-0.83%
$ 1.59 million $ 58,472
Oct 20, 4 PM $ 0.000468
-0.71%
$ 1.58 million $ 59,159
Oct 20, 3 PM $ 0.000474
+0.27%
$ 1.6 million $ 57,915
Oct 20, 2 PM $ 0.000468
-1.16%
$ 1.58 million $ 57,272
Oct 20, 1 PM $ 0.000471
-0.24%
$ 1.59 million $ 56,318
Oct 20, 12 PM $ 0.000467
-1.49%
$ 1.58 million $ 55,201
Oct 20, 11 AM $ 0.000474
+1.51%
$ 1.6 million $ 55,014
Oct 20, 10 AM $ 0.000467
-0.65%
$ 1.58 million $ 55,260
Oct 20, 9 AM $ 0.000474
+0.40%
$ 1.6 million $ 56,205
Oct 20, 8 AM $ 0.000473
+1.03%
$ 1.6 million $ 55,419